Yongji Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.490	6.830	6.460	6.700	6.313	5,461,801
2022-05-06	6.490	6.580	6.400	6.500	6.125	3,787,700
2022-05-05	6.610	6.660	6.470	6.610	6.228	5,275,601
2022-04-29	6.300	6.800	6.260	6.670	6.285	5,475,901
2022-04-28	6.650	6.760	6.310	6.440	6.068	4,650,200
2022-04-27	6.310	6.680	6.310	6.660	6.275	4,597,400
2022-04-26	6.730	6.930	6.490	6.530	6.153	6,291,490
2022-04-25	7.140	7.200	6.650	6.660	6.275	7,596,601
2022-04-22	7.500	7.540	7.250	7.290	6.869	5,075,700
2022-04-21	7.700	7.800	7.400	7.430	7.001	6,542,500
2022-04-20	7.840	7.990	7.600	7.700	7.255	6,365,700
2022-04-19	7.790	7.840	7.670	7.830	7.378	4,405,900
2022-04-18	7.550	7.820	7.460	7.710	7.265	5,374,900
2022-04-15	7.750	7.780	7.530	7.600	7.161	7,082,300
2022-04-14	7.690	7.910	7.600	7.810	7.359	8,136,700
2022-04-13	8.170	8.250	7.920	7.920	7.463	10,506,600
2022-04-12	8.010	8.240	7.940	8.220	7.745	11,843,000
2022-04-11	7.770	7.970	7.730	7.920	7.463	11,304,400
2022-04-08	8.110	8.180	7.780	7.810	7.359	16,077,500
2022-04-07	8.710	8.800	8.150	8.250	7.774	25,467,600
2022-04-06	9.010	9.190	9.010	9.010	8.490	40,253,000
2022-04-01	8.800	10.010	8.800	10.010	9.432	44,654,500
2022-03-31	8.750	9.350	8.600	9.100	8.574	31,170,600
2022-03-30	8.700	9.600	8.570	9.070	8.546	33,660,200
2022-03-29	8.930	9.100	8.410	8.850	8.339	36,411,500
2022-03-28	9.150	9.150	8.750	9.150	8.622	44,589,900
2022-03-25	7.680	8.320	7.650	8.320	7.840	11,249,700
2022-03-24	7.520	7.630	7.380	7.560	7.123	4,278,500
2022-03-23	7.530	7.610	7.460	7.520	7.086	2,634,200
2022-03-22	7.530	7.600	7.400	7.520	7.086	2,863,700
2022-03-21	7.460	7.560	7.360	7.560	7.123	3,039,000
2022-03-18	7.330	7.480	7.270	7.430	7.001	2,723,200
2022-03-17	7.360	7.580	7.310	7.340	6.916	3,500,600
2022-03-16	7.200	7.370	7.030	7.330	6.907	4,751,000
2022-03-15	7.420	7.420	7.000	7.030	6.624	4,215,400
2022-03-14	7.760	7.800	7.490	7.490	7.057	2,977,119
2022-03-11	7.690	7.810	7.520	7.790	7.340	2,926,900
2022-03-10	7.730	7.840	7.670	7.780	7.331	2,821,400
2022-03-09	7.770	7.820	7.230	7.630	7.189	4,204,700
2022-03-08	8.040	8.040	7.730	7.760	7.312	3,572,300
2022-03-07	8.050	8.060	7.920	8.030	7.566	2,614,000
2022-03-04	8.140	8.160	8.000	8.100	7.632	3,259,200
2022-03-03	8.130	8.180	8.060	8.150	7.679	2,817,800
2022-03-02	8.060	8.140	8.020	8.130	7.660	1,996,100
2022-03-01	8.110	8.180	8.070	8.120	7.651	2,476,300
2022-02-28	7.880	8.240	7.730	8.140	7.670	6,522,038
2022-02-25	7.800	8.020	7.800	7.910	7.453	4,738,600
2022-02-24	8.000	8.100	7.640	7.750	7.302	7,806,700
2022-02-23	7.990	8.080	7.940	8.040	7.576	4,193,200
2022-02-22	8.260	8.290	7.880	7.960	7.500	7,455,300
2022-02-21	8.250	8.330	8.180	8.320	7.840	3,874,281
2022-02-18	8.340	8.340	8.180	8.240	7.764	3,315,181
2022-02-17	8.300	8.510	8.300	8.340	7.858	4,657,900
2022-02-16	8.260	8.400	8.230	8.370	7.887	3,628,900
2022-02-15	8.260	8.380	8.120	8.260	7.783	4,424,719
2022-02-14	8.260	8.340	8.160	8.210	7.736	3,934,100
2022-02-11	8.410	8.550	8.230	8.240	7.764	4,783,400
2022-02-10	8.450	8.570	8.350	8.510	8.019	4,373,700
2022-02-09	8.150	8.580	8.150	8.530	8.037	6,022,781
2022-02-08	8.020	8.270	8.000	8.200	7.726	4,842,600

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.2500 CNY
2022-09-30	0.2500 CNY
2021-10-13	0.2500 CNY
2021-05-21	0.1200 CNY
2020-06-01	0.1200 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.